Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | CNY | 6.9688 | 7.175 | 6.9063 | 7.0875 | 7.0875 | +0.175 (+2.53%) | 3,052,355 |
28 Sep 2004 | CNY | 6.8625 | 6.925 | 6.8063 | 6.9125 | 6.9125 | +0.05 (+0.73%) | 3,260,563 |
27 Sep 2004 | CNY | 6.9875 | 7.0563 | 6.6938 | 6.8625 | 6.8625 | -0.125 (-1.79%) | 2,061,438 |
24 Sep 2004 | CNY | 6.875 | 7.0875 | 6.875 | 6.9875 | 6.9875 | +0.156 (+2.29%) | 6,550,168 |
23 Sep 2004 | CNY | 6.7813 | 6.8438 | 6.625 | 6.8313 | 6.8313 | +0.031 (+0.46%) | 1,491,889 |
22 Sep 2004 | CNY | 6.9313 | 6.9375 | 6.7375 | 6.8 | 6.8 | -0.225 (-3.20%) | 1,148,921 |
21 Sep 2004 | CNY | 6.9813 | 7.0438 | 6.8125 | 7.025 | 7.025 | -0.019 (-0.27%) | 1,212,744 |
20 Sep 2004 | CNY | 6.8063 | 7.05 | 6.725 | 7.0438 | 7.0438 | +0.219 (+3.21%) | 2,582,539 |
17 Sep 2004 | CNY | 6.5563 | 6.8563 | 6.4688 | 6.825 | 6.825 | +0.175 (+2.63%) | 1,538,555 |
16 Sep 2004 | CNY | 6.5313 | 6.7313 | 6.4063 | 6.65 | 6.65 | +0.163 (+2.50%) | 585,651 |
15 Sep 2004 | CNY | 5.9375 | 6.55 | 5.9375 | 6.4875 | 6.4875 | +0.206 (+3.28%) | 1,170,291 |
14 Sep 2004 | CNY | 6.3063 | 6.3125 | 6.175 | 6.2813 | 6.2813 | +0.106 (+1.72%) | 975,568 |
13 Sep 2004 | CNY | 6.25 | 6.25 | 6.0688 | 6.175 | 6.175 | -0.075 (-1.20%) | 158,720 |
10 Sep 2004 | CNY | 6.1625 | 6.3375 | 6.125 | 6.25 | 6.25 | +0.069 (+1.11%) | 133,312 |
9 Sep 2004 | CNY | 6.2938 | 6.2938 | 6.175 | 6.1813 | 6.1813 | -0.087 (-1.40%) | 449,264 |
8 Sep 2004 | CNY | 6.1938 | 6.325 | 6.1375 | 6.2688 | 6.2688 | +0.025 (+0.40%) | 321,856 |
7 Sep 2004 | CNY | 6.375 | 6.375 | 6.05 | 6.2438 | 6.2438 | -0.019 (-0.30%) | 341,136 |
6 Sep 2004 | CNY | 6.375 | 6.375 | 6.2625 | 6.2625 | 6.2625 | -0.15 (-2.34%) | 446,880 |
3 Sep 2004 | CNY | 6.4875 | 6.4875 | 6.3375 | 6.4125 | 6.4125 | -0.075 (-1.16%) | 578,472 |
2 Sep 2004 | CNY | 6.5063 | 6.5625 | 6.3188 | 6.4875 | 6.4875 | -0.087 (-1.33%) | 1,046,499 |
1 Sep 2004 | CNY | 6.6438 | 6.6438 | 6.4688 | 6.575 | 6.575 | -0.025 (-0.38%) | 515,216 |
31 Aug 2004 | CNY | 6.5938 | 6.9375 | 6.5313 | 6.6 | 6.6 | +0.037 (+0.57%) | 755,233 |
30 Aug 2004 | CNY | 6.5625 | 6.5625 | 6.3813 | 6.5625 | 6.5625 | 0.0 (0.0%) | 355,028 |
26 Aug 2004 | CNY | 6.5188 | 6.5625 | 6.4813 | 6.5625 | 6.5625 | +0.062 (+0.96%) | 537,137 |
25 Aug 2004 | CNY | 6.6 | 6.6 | 6.5 | 6.5 | 6.5 | -0.087 (-1.33%) | 118,400 |
24 Aug 2004 | CNY | 6.5625 | 6.5938 | 6.2625 | 6.5875 | 6.5875 | +0.025 (+0.38%) | 929,454 |
23 Aug 2004 | CNY | 6.7188 | 6.8063 | 6.5125 | 6.5625 | 6.5625 | -0.144 (-2.14%) | 1,284,000 |
20 Aug 2004 | CNY | 6.625 | 6.7125 | 6.6125 | 6.7063 | 6.7063 | +0.05 (+0.75%) | 429,584 |
19 Aug 2004 | CNY | 6.625 | 6.6938 | 6.5625 | 6.6563 | 6.6563 | +0.031 (+0.47%) | 341,632 |
18 Aug 2004 | CNY | 6.625 | 6.7188 | 6.5813 | 6.625 | 6.625 | +0.062 (+0.95%) | 1,020,480 |